Indicators

Johnson & Johnson (NY: JNJ )

151.47 -1.93 (-1.26%)

Streaming Delayed Price Updated: 10:07 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	46.19	46.21	45.82	46.09	16,174,836	-0.07(-0.15%)
Feb 28, 2012	45.75	46.33	45.68	46.16	16,354,361	+0.52(+1.13%)
Feb 27, 2012	45.51	45.78	45.34	45.64	12,035,412	-0.01(-0.02%)
Feb 24, 2012	45.88	45.88	45.46	45.65	14,796,951	-0.05(-0.11%)
Feb 23, 2012	45.76	46.36	45.56	45.70	12,809,224	+0.07(+0.15%)
Feb 22, 2012	45.68	45.87	45.54	45.63	11,611,196	-0.03(-0.06%)
Feb 21, 2012	45.79	45.80	45.45	45.66	11,512,431	+0.04(+0.08%)
Feb 17, 2012	45.78	45.82	45.49	45.62	12,903,236	+0.05(+0.11%)
Feb 16, 2012	45.35	45.74	45.23	45.57	11,673,826	+0.19(+0.42%)
Feb 15, 2012	45.28	45.59	45.26	45.38	12,779,074	+0.03(+0.06%)
Feb 14, 2012	45.45	45.53	45.16	45.35	12,790,700	-0.05(-0.11%)
Feb 13, 2012	45.56	45.59	45.35	45.40	13,765,050	+0.06(+0.12%)
Feb 10, 2012	45.42	45.47	45.10	45.35	19,879,930	-0.20(-0.45%)
Feb 09, 2012	45.74	45.87	45.50	45.55	15,579,483	-0.25(-0.54%)
Feb 08, 2012	45.77	45.87	45.69	45.80	9,762,341	-0.01(-0.03%)
Feb 07, 2012	45.74	45.90	45.64	45.81	13,129,287	+0.05(+0.11%)
Feb 06, 2012	45.95	46.03	45.66	45.76	13,584,484	-0.32(-0.69%)
Feb 03, 2012	46.26	46.34	46.00	46.08	12,873,280	+0.04(+0.08%)
Feb 02, 2012	46.11	46.31	45.87	46.04	11,798,991	-0.07(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.